Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Enterprise Group, Inc. (3EO1.SG)

Compare
0.7800
-0.0300
(-3.70%)
At close: April 10 at 4:46:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.81500.81500.76500.78000.7800-
Apr 9, 20250.72000.81000.72000.81000.8100-
Apr 8, 20250.75000.80000.73500.74000.7400-
Apr 7, 20250.71500.75500.71500.75500.7550-
Apr 4, 20250.79500.80000.72500.76000.7600-
Apr 3, 20250.86000.86000.82000.82000.8200-
Apr 2, 20250.84500.87500.84500.87500.8750-
Apr 1, 20250.86000.88000.86000.87000.8700-
Mar 31, 20250.85000.88500.85000.88500.8850-
Mar 28, 20250.86000.86500.86000.86000.8600-
Mar 27, 20250.86500.90500.86500.89500.8950-
Mar 26, 20250.87000.88000.87000.88000.8800-
Mar 25, 20250.89000.89000.89000.89000.8900-
Mar 24, 20250.82000.82000.82000.82000.8200-
Mar 21, 20250.88000.89500.87000.88500.8850-
Mar 20, 20251.14001.15001.12001.12001.1200-
Mar 19, 20251.11001.14001.11001.14001.1400-
Mar 18, 20251.13001.13001.12001.12001.1200-
Mar 17, 20251.13001.14001.13001.14001.1400-
Mar 14, 20251.13001.16001.13001.16001.1600-
Mar 13, 20251.12001.14001.12001.12001.1200-
Mar 12, 20251.10001.15001.10001.15001.1500-
Mar 11, 20251.05001.12001.03001.11001.1100350
Mar 10, 20251.13001.13001.06001.06001.0600-
Mar 7, 20251.14001.14001.14001.14001.1400-
Mar 6, 20251.19001.19001.14001.15001.1500-
Mar 5, 20251.14001.20001.14001.20001.2000100
Mar 4, 20251.21001.22001.15001.15001.1500-
Mar 3, 20251.37001.40001.23001.23001.2300811
Feb 28, 20251.38001.38001.36001.36001.3600-
Feb 27, 20251.39001.45001.39001.39001.3900-
Feb 26, 20251.36001.43001.36001.40001.4000-
Feb 25, 20251.42001.48001.36001.38001.3800439
Feb 24, 20251.49001.53001.44001.44001.4400-
Feb 21, 20251.58001.58001.50001.50001.5000-
Feb 20, 20251.59001.59001.54001.55001.5500-
Feb 19, 20251.75001.75001.59001.61001.6100-
Feb 18, 20251.61001.77001.61001.75001.7500-
Feb 17, 20251.63001.63001.63001.63001.6300-
Feb 14, 20251.62001.63001.62001.63001.6300-
Feb 13, 20251.58001.63001.57001.63001.6300-
Feb 12, 20251.60001.60001.59001.59001.5900-
Feb 11, 20251.65001.65001.62001.62001.6200-
Feb 10, 20251.67001.67001.67001.67001.6700-
Feb 7, 20251.67001.68001.66001.68001.6800-
Feb 6, 20251.52001.68001.52001.67001.6700-
Feb 5, 20251.54001.56001.54001.55001.5500-
Feb 4, 20251.56001.57001.56001.57001.5700-
Feb 3, 20251.59001.59001.56001.56001.560010,000
Jan 31, 20251.73001.73001.63001.63001.6300-
Jan 30, 20251.62001.75001.62001.75001.7500200
Jan 29, 20251.58001.62001.58001.62001.6200-
Jan 28, 20251.40001.40001.40001.40001.4000-
Jan 27, 20251.52001.52001.43001.43001.4300-
Jan 24, 20251.50001.56001.49001.56001.5600-
Jan 23, 20251.49001.53001.48001.53001.5300-
Jan 22, 20251.50001.52001.50001.51001.5100-
Jan 21, 20251.49001.51001.49001.51001.5100-
Jan 20, 20251.49001.53001.48001.53001.5300-
Jan 17, 20251.45001.48001.45001.48001.4800-
Jan 16, 20251.47001.49001.46001.46001.4600-
Jan 15, 20251.42001.50001.42001.50001.5000-
Jan 14, 20251.46001.47001.42001.42001.42001,600
Jan 13, 20251.40001.46001.40001.46001.4600-
Jan 10, 20251.49001.50001.43001.43001.4300-
Jan 9, 20251.51001.54001.51001.54001.5400-
Jan 8, 20251.63001.64001.58001.58001.5800-
Jan 7, 20251.51001.56001.50001.56001.5600-
Jan 6, 20251.36001.51001.36001.51001.510010,000
Jan 3, 20251.35001.38001.33001.38001.3800-
Jan 2, 20251.24001.35001.24001.35001.3500-
Dec 30, 20241.22001.22001.21001.21001.2100-
Dec 27, 20241.21001.23001.21001.23001.2300-
Dec 23, 20241.18001.19001.18001.19001.1900-
Dec 20, 20241.17001.20001.17001.20001.2000-
Dec 19, 20241.20001.23001.20001.23001.2300-
Dec 18, 20241.20001.23001.20001.23001.2300-
Dec 17, 20241.15001.30001.15001.22001.2200300
Dec 16, 20241.15001.30001.15001.25001.2500300
Dec 13, 20241.22001.22001.19001.19001.1900-
Dec 12, 20241.24001.25001.23001.23001.2300-
Dec 11, 20241.25001.27001.25001.26001.2600-
Dec 10, 20241.28001.31001.27001.27001.2700-
Dec 9, 20241.30001.32001.29001.29001.2900-
Dec 6, 20241.30001.32001.28001.32001.3200-
Dec 5, 20241.31001.33001.31001.32001.3200-
Dec 4, 20241.36001.37001.34001.34001.3400-
Dec 3, 20241.39001.41001.38001.38001.3800330
Dec 2, 20241.48001.56001.39001.40001.4000111
Nov 29, 20241.36001.41001.36001.41001.4100-
Nov 28, 20241.41001.41001.36001.38001.3800-
Nov 27, 20241.44001.44001.35001.42001.4200-
Nov 26, 20241.40001.47001.40001.47001.4700-
Nov 25, 20241.47001.48001.41001.41001.4100-
Nov 22, 20241.49001.51001.47001.47001.4700-
Nov 21, 20241.35001.52001.35001.49001.4900374
Nov 20, 20241.26001.34001.26001.34001.3400-
Nov 19, 20241.26001.26001.26001.26001.2600-
Nov 18, 20241.20001.23001.12001.23001.23002,417
Nov 15, 20241.16001.16001.15001.15001.1500-
Nov 14, 20241.22001.23001.15001.17001.1700-
Nov 13, 20241.23001.27001.23001.24001.2400-
Nov 12, 20241.19001.25001.19001.24001.2400-
Nov 11, 20241.16001.24001.16001.24001.2400473
Nov 8, 20241.43001.51001.20001.20001.20001,195
Nov 7, 20241.42001.46001.40001.46001.4600-
Nov 6, 20241.36001.43001.35001.43001.4300-
Nov 5, 20241.35001.38001.35001.36001.3600-
Nov 4, 20241.38001.45001.37001.37001.37001,599
Nov 1, 20241.36001.41001.36001.41001.4100-
Oct 31, 20241.38001.38001.36001.37001.3700-
Oct 30, 20241.38001.39001.38001.39001.3900-
Oct 29, 20241.39001.40001.38001.39001.3900-
Oct 28, 20241.46001.46001.41001.41001.4100300
Oct 25, 20241.39001.47001.39001.46001.4600-
Oct 24, 20241.35001.40001.35001.40001.4000-
Oct 23, 20241.40001.41001.36001.36001.3600-
Oct 22, 20241.49001.54001.42001.42001.4200-
Oct 21, 20241.49001.54001.47001.47001.4700-
Oct 18, 20241.46001.49001.46001.49001.4900-
Oct 17, 20241.52001.52001.46001.46001.4600-
Oct 16, 20241.55001.55001.51001.51001.5100-
Oct 15, 20241.68001.68001.53001.53001.53006,350
Oct 14, 20241.63001.68001.62001.65001.65004,428
Oct 11, 20241.57001.62001.57001.62001.6200-
Oct 10, 20241.57001.61001.55001.57001.5700400
Oct 9, 20241.53001.56001.52001.56001.56001,900
Oct 8, 20241.41001.54001.40001.54001.5400-
Oct 7, 20241.38001.39001.38001.39001.3900600
Oct 4, 20241.38001.39001.38001.38001.3800-
Oct 3, 20241.35001.39001.35001.38001.3800-
Oct 2, 20241.39001.39001.35001.35001.3500-
Oct 1, 20241.37001.39001.36001.39001.3900-
Sep 30, 20241.47001.47001.35001.35001.350045
Sep 27, 20241.31001.48001.30001.48001.4800770
Sep 26, 20241.34001.34001.29001.29001.2900-
Sep 25, 20241.34001.38001.32001.33001.3300450
Sep 24, 20241.30001.34001.29001.34001.3400-
Sep 23, 20241.28001.33001.27001.31001.31003,200
Sep 20, 20241.23001.27001.22001.27001.270040
Sep 19, 20241.17001.23001.15001.23001.2300100
Sep 18, 20241.14001.16001.12001.16001.1600-
Sep 17, 20241.14001.14001.12001.12001.1200-
Sep 16, 20241.13001.14001.09001.12001.12001,163
Sep 13, 20241.10001.17001.10001.12001.1200628
Sep 12, 20241.07001.10001.07001.10001.10001,000
Sep 11, 20241.04001.07001.04001.07001.0700-
Sep 10, 20241.04001.04001.01001.03001.0300-
Sep 9, 20240.98001.06000.98001.03001.03001,900
Sep 6, 20240.98501.00000.96000.96000.9600-
Sep 5, 20240.99501.00000.96500.99000.9900-
Sep 4, 20241.01001.01000.99501.01001.0100-
Sep 3, 20241.04001.05001.00001.00001.0000-
Sep 2, 20241.06001.06001.06001.06001.0600-
Aug 30, 20240.98001.05000.98001.05001.05001,000
Aug 29, 20240.92500.98000.92000.97500.9750-
Aug 28, 20240.92500.93500.92000.92500.9250-
Aug 27, 20240.92500.96500.92500.93000.9300500
Aug 26, 20240.91500.98000.91500.94500.945022
Aug 23, 20240.89500.92500.89500.92500.9250-
Aug 22, 20240.89000.89500.88500.88500.8850-
Aug 21, 20240.90000.90500.88500.89000.8900-
Aug 20, 20240.90000.94500.88500.89500.89501,117
Aug 19, 20240.94000.95500.90000.90000.90001,724
Aug 16, 20240.97500.97500.95500.95500.95501,212
Aug 15, 20240.95000.99500.95000.98000.9800-
Aug 14, 20240.91500.94500.91500.94500.9450-
Aug 13, 20240.88500.92500.88000.89500.89501,265
Aug 12, 20240.93000.93000.89500.89500.8950-
Aug 9, 20240.93000.93000.91500.92000.9200-
Aug 8, 20240.88000.89000.88000.89000.8900-
Aug 7, 20240.90000.95000.89000.89000.8900500
Aug 6, 20240.84000.87000.84000.87000.8700-
Aug 5, 20240.87500.87500.83500.83500.8350-
Aug 2, 20240.95500.95500.86500.88500.88501,000
Aug 1, 20240.96500.99500.94500.94500.9450-
Jul 31, 20240.94000.98000.92500.96500.9650-
Jul 30, 20240.93500.95000.90000.93500.9350-
Jul 29, 20240.88000.89500.86000.89500.8950-
Jul 26, 20240.74000.74000.74000.74000.7400-
Jul 25, 20240.74000.74500.73500.74500.7450-
Jul 24, 20240.77500.78000.77000.77000.7700-
Jul 23, 20240.79000.79500.78000.78000.7800-
Jul 22, 20240.77000.78000.77000.77000.7700-
Jul 19, 20240.77000.78000.76500.78000.7800-
Jul 18, 20240.78500.79500.77000.77500.7750-
Jul 17, 20240.78000.78000.77000.77500.7750-
Jul 16, 20240.74500.78000.73500.78000.7800-
Jul 15, 20240.77500.77500.74000.74500.7450-
Jul 12, 20240.78000.78500.77500.78000.7800-
Jul 11, 20240.79500.79500.77000.77000.7700-
Jul 10, 20240.79500.81000.79500.79500.7950-
Jul 9, 20240.79500.80000.79500.80000.8000-
Jul 8, 20240.80000.80000.79000.79000.7900-
Jul 5, 20240.82500.82500.81500.81500.8150-
Jul 4, 20240.81000.81000.81000.81000.8100-
Jul 3, 20240.82000.82000.81500.82000.8200-
Jul 2, 20240.82500.83000.82000.82000.8200-
Jul 1, 20240.83000.83000.82500.82500.8250-
Jun 28, 20240.84000.84000.82500.82500.8250-
Jun 27, 20240.83500.83500.83000.83000.8300-
Jun 26, 20240.85000.85000.82500.82500.8250-
Jun 25, 20240.84000.84000.82500.83000.8300-
Jun 24, 20240.85500.85500.84000.84000.8400-
Jun 21, 20240.84500.86000.84500.85000.8500-
Jun 20, 20240.81000.81000.80500.80500.8050-
Jun 19, 20240.81500.82000.81500.82000.8200-
Jun 18, 20240.81500.83500.80500.82000.8200164
Jun 17, 20240.84000.84000.81500.81500.8150-
Jun 14, 20240.89000.89000.86500.86500.8650-
Jun 13, 20240.93000.94000.91000.91000.91001,500
Jun 12, 20240.92000.93500.92000.93500.9350-
Jun 11, 20240.94500.94500.91000.92500.9250-
Jun 10, 20240.90500.94000.88000.90500.9050634
Jun 7, 20240.94000.94000.93000.93000.9300-
Jun 6, 20240.95000.98000.93000.94000.940050
Jun 5, 20240.94000.94000.94000.94000.9400-
Jun 4, 20240.93500.97000.91000.91000.91001,500
Jun 3, 20240.94000.94000.92500.93000.93001,023
May 31, 20240.90000.97500.90000.97500.97502,673
May 30, 20240.84500.92000.81500.92000.9200-
May 29, 20240.80500.85500.80000.85500.85501,200
May 28, 20240.82500.82500.76000.80500.8050-
May 27, 20240.81000.82000.81000.82000.8200-
May 24, 20240.79500.81000.79000.81000.8100-
May 23, 20240.81000.81000.79000.80000.8000-
May 22, 20240.81000.84000.81000.84000.84005,898
May 21, 20240.83000.83000.80000.80000.8000-
May 20, 20240.83000.83500.83000.83500.8350-
May 17, 20240.80000.83000.79500.83000.8300-
May 16, 20240.80000.80000.79000.79000.7900-
May 15, 20240.79500.80000.79500.79500.7950-
May 14, 20240.80000.80500.79500.79500.7950-
May 13, 20240.82000.82000.79500.79500.7950-
May 10, 20240.81500.82000.81500.82000.8200-
May 9, 20240.78000.80500.78000.78500.7850-
May 8, 20240.78000.78000.76000.76000.7600-
May 7, 20240.78000.78000.75500.75500.7550-
May 6, 20240.77500.79000.77500.79000.7900-
May 3, 20240.80000.80000.75500.76000.7600-
May 2, 20240.74500.74500.74000.74000.7400-
Apr 30, 20240.74000.74000.73000.73000.7300-
Apr 29, 20240.74500.75000.74000.75000.7500-
Apr 26, 20240.74000.74500.73500.73500.7350-
Apr 25, 20240.73000.73500.73000.73500.7350-
Apr 24, 20240.75500.75500.73500.73500.7350-
Apr 23, 20240.74000.75000.74000.75000.7500-
Apr 22, 20240.72500.77500.72500.77500.7750764
Apr 19, 20240.74000.74000.72500.72500.7250-
Apr 18, 20240.76000.76000.74000.75000.7500-
Apr 17, 20240.72500.73000.72000.73000.7300-
Apr 16, 20240.74000.74000.72500.72500.7250-
Apr 15, 20240.75000.75000.73000.73500.7350-
Apr 12, 20240.75500.77000.75500.77000.7700-
Apr 11, 20240.77000.79500.75500.77000.7700-
Apr 10, 20240.73500.78000.73500.78000.78003,000